CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 82.00
+1.25 (1.55%)
At close: Dec 9, 2025
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 80.50 | 82.10 | 80.15 | 82.00 | 82.00 | 1.55% | 131,771 |
| Dec 8, 2025 | 81.40 | 81.50 | 80.55 | 80.75 | 80.75 | -1.04% | 203,930 |
| Dec 7, 2025 | 82.80 | 83.10 | 81.35 | 81.60 | 81.60 | -1.09% | 106,029 |
| Dec 4, 2025 | 82.60 | 83.70 | 82.05 | 82.50 | 82.50 | - | 153,332 |
| Dec 3, 2025 | 81.35 | 82.60 | 81.25 | 82.50 | 82.50 | 1.48% | 120,730 |
| Dec 2, 2025 | 83.15 | 84.15 | 80.90 | 81.30 | 81.30 | -2.22% | 210,644 |
| Dec 1, 2025 | 82.85 | 83.15 | 81.95 | 83.15 | 83.15 | 0.36% | 227,432 |
| Nov 30, 2025 | 82.40 | 83.50 | 81.80 | 82.85 | 82.85 | -0.12% | 139,473 |
| Nov 27, 2025 | 81.50 | 83.50 | 80.90 | 82.95 | 82.95 | 2.03% | 354,464 |
| Nov 26, 2025 | 83.00 | 83.15 | 81.05 | 81.30 | 81.30 | -2.05% | 245,476 |
| Nov 25, 2025 | 85.20 | 85.65 | 82.70 | 83.00 | 83.00 | -2.47% | 173,892 |
| Nov 24, 2025 | 86.85 | 87.35 | 85.10 | 85.10 | 85.10 | -2.01% | 218,448 |
| Nov 23, 2025 | 88.00 | 88.70 | 86.75 | 86.85 | 86.85 | -1.31% | 163,370 |
| Nov 20, 2025 | 87.50 | 88.50 | 86.50 | 88.00 | 88.00 | 0.57% | 251,652 |
| Nov 19, 2025 | 90.00 | 90.20 | 87.15 | 87.50 | 87.50 | -2.78% | 161,189 |
| Nov 18, 2025 | 91.40 | 91.40 | 89.80 | 90.00 | 90.00 | -1.48% | 136,517 |
| Nov 17, 2025 | 92.00 | 92.75 | 90.50 | 91.35 | 91.35 | -0.71% | 192,731 |
| Nov 16, 2025 | 93.00 | 93.00 | 91.20 | 92.00 | 92.00 | -0.97% | 83,128 |
| Nov 13, 2025 | 93.60 | 94.15 | 92.80 | 92.90 | 92.90 | -1.43% | 79,512 |
| Nov 12, 2025 | 92.55 | 95.85 | 92.35 | 94.25 | 94.25 | 2.00% | 170,636 |
| Nov 11, 2025 | 93.30 | 93.60 | 92.40 | 92.40 | 92.40 | -0.96% | 33,325 |
| Nov 10, 2025 | 92.80 | 94.30 | 92.00 | 93.30 | 93.30 | 0.54% | 106,322 |
| Nov 9, 2025 | 93.70 | 94.75 | 92.75 | 92.80 | 92.80 | -0.96% | 55,177 |
| Nov 6, 2025 | 93.50 | 94.60 | 93.20 | 93.70 | 93.70 | 0.32% | 49,533 |
| Nov 5, 2025 | 93.00 | 94.20 | 92.60 | 93.40 | 93.40 | -0.95% | 65,043 |
| Nov 4, 2025 | 94.30 | 96.00 | 93.00 | 94.30 | 94.30 | - | 127,525 |
| Nov 3, 2025 | 96.00 | 96.00 | 93.85 | 94.30 | 94.30 | -1.77% | 113,355 |
| Nov 2, 2025 | 97.00 | 97.25 | 95.50 | 96.00 | 96.00 | -0.72% | 83,666 |
| Oct 30, 2025 | 94.90 | 97.75 | 94.60 | 96.70 | 96.70 | 2.11% | 397,706 |
| Oct 29, 2025 | 94.00 | 94.95 | 93.30 | 94.70 | 94.70 | 1.28% | 217,625 |
| Oct 28, 2025 | 93.40 | 94.05 | 92.95 | 93.50 | 93.50 | 0.11% | 110,964 |
| Oct 27, 2025 | 94.20 | 94.55 | 92.55 | 93.40 | 93.40 | -0.74% | 206,718 |
| Oct 26, 2025 | 92.25 | 95.00 | 91.70 | 94.10 | 94.10 | 2.01% | 520,182 |
| Oct 23, 2025 | 92.00 | 92.50 | 91.60 | 92.25 | 92.25 | 0.27% | 253,203 |
| Oct 22, 2025 | 93.55 | 94.00 | 91.70 | 92.00 | 92.00 | -1.66% | 306,980 |
| Oct 21, 2025 | 96.35 | 96.35 | 93.40 | 93.55 | 93.55 | -2.86% | 242,587 |
| Oct 20, 2025 | 97.40 | 97.95 | 96.10 | 96.30 | 96.30 | -1.13% | 138,713 |
| Oct 19, 2025 | 97.05 | 97.40 | 96.85 | 97.40 | 97.40 | 0.41% | 135,010 |
| Oct 16, 2025 | 98.50 | 98.50 | 96.80 | 97.00 | 97.00 | -1.52% | 101,045 |
| Oct 15, 2025 | 97.60 | 99.00 | 97.40 | 98.50 | 98.50 | 0.82% | 114,765 |
| Oct 14, 2025 | 98.70 | 99.20 | 97.60 | 97.70 | 97.70 | -1.01% | 120,238 |
| Oct 13, 2025 | 98.30 | 99.05 | 97.90 | 98.70 | 98.70 | 0.46% | 112,551 |
| Oct 12, 2025 | 97.00 | 98.35 | 96.25 | 98.25 | 98.25 | 0.31% | 134,503 |
| Oct 9, 2025 | 97.75 | 99.50 | 97.55 | 97.95 | 97.95 | - | 136,447 |
| Oct 8, 2025 | 99.05 | 99.30 | 97.65 | 97.95 | 97.95 | -1.11% | 179,443 |
| Oct 7, 2025 | 100.00 | 100.20 | 98.30 | 99.05 | 99.05 | -0.90% | 246,297 |
| Oct 6, 2025 | 101.00 | 102.20 | 99.50 | 99.95 | 99.95 | -0.35% | 345,513 |
| Oct 5, 2025 | 98.75 | 101.40 | 98.75 | 100.30 | 100.30 | 1.11% | 126,016 |
| Oct 2, 2025 | 100.00 | 100.40 | 99.15 | 99.20 | 99.20 | -0.30% | 104,296 |
| Oct 1, 2025 | 98.70 | 101.00 | 98.70 | 99.50 | 99.50 | 0.05% | 173,694 |